ユニプレスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,084 | 1,091 | 1,070 | 1,084 | +8 | +0.7% | 181,000 |
| 2024/09/17 | 1,080 | 1,086 | 1,054 | 1,076 | +1 | +0.1% | 341,600 |
| 2024/09/13 | 1,081 | 1,091 | 1,072 | 1,075 | -17 | -1.6% | 256,100 |
| 2024/09/12 | 1,100 | 1,100 | 1,079 | 1,092 | +14 | +1.3% | 281,800 |
| 2024/09/11 | 1,095 | 1,105 | 1,068 | 1,078 | -33 | -3% | 417,800 |
| 2024/09/10 | 1,132 | 1,133 | 1,111 | 1,111 | -21 | -1.9% | 134,400 |
| 2024/09/09 | 1,100 | 1,135 | 1,092 | 1,132 | -5 | -0.4% | 217,200 |
| 2024/09/06 | 1,147 | 1,150 | 1,129 | 1,137 | -10 | -0.9% | 167,100 |
| 2024/09/05 | 1,132 | 1,169 | 1,126 | 1,147 | -1 | -0.1% | 256,300 |
| 2024/09/04 | 1,180 | 1,180 | 1,147 | 1,148 | -59 | -4.9% | 291,500 |
| 2024/09/03 | 1,212 | 1,216 | 1,206 | 1,207 | -3 | -0.2% | 120,200 |
| 2024/09/02 | 1,215 | 1,225 | 1,204 | 1,210 | +2 | +0.2% | 111,500 |
| 2024/08/30 | 1,205 | 1,216 | 1,199 | 1,208 | +10 | +0.8% | 98,800 |
| 2024/08/29 | 1,191 | 1,199 | 1,180 | 1,198 | +1 | +0.1% | 115,800 |
| 2024/08/28 | 1,199 | 1,199 | 1,182 | 1,197 | -5 | -0.4% | 120,000 |
| 2024/08/27 | 1,189 | 1,205 | 1,183 | 1,202 | +11 | +0.9% | 115,200 |
| 2024/08/26 | 1,202 | 1,204 | 1,189 | 1,191 | -23 | -1.9% | 132,700 |
| 2024/08/23 | 1,210 | 1,219 | 1,196 | 1,214 | +4 | +0.3% | 117,800 |
| 2024/08/22 | 1,222 | 1,222 | 1,197 | 1,210 | -4 | -0.3% | 95,500 |
| 2024/08/21 | 1,202 | 1,219 | 1,191 | 1,214 | -8 | -0.7% | 162,100 |
| 2024/08/20 | 1,227 | 1,237 | 1,216 | 1,222 | +5 | +0.4% | 181,400 |
| 2024/08/19 | 1,214 | 1,238 | 1,202 | 1,217 | -19 | -1.5% | 221,900 |
| 2024/08/16 | 1,228 | 1,240 | 1,222 | 1,236 | +45 | +3.8% | 189,900 |
| 2024/08/15 | 1,189 | 1,200 | 1,183 | 1,191 | +8 | +0.7% | 136,400 |
| 2024/08/14 | 1,150 | 1,184 | 1,143 | 1,183 | +32 | +2.8% | 294,800 |
| 2024/08/13 | 1,130 | 1,151 | 1,116 | 1,151 | +47 | +4.3% | 264,100 |
| 2024/08/09 | 1,148 | 1,157 | 1,082 | 1,104 | +30 | +2.8% | 341,300 |
| 2024/08/08 | 1,075 | 1,105 | 1,069 | 1,074 | -16 | -1.5% | 198,000 |
| 2024/08/07 | 1,072 | 1,133 | 1,058 | 1,090 | +9 | +0.8% | 281,100 |
| 2024/08/06 | 1,051 | 1,112 | 1,049 | 1,081 | +91 | +9.2% | 390,300 |
| 2024/08/05 | 1,107 | 1,114 | 980 | 990 | -147 | -12.9% | 674,400 |
| 2024/08/02 | 1,191 | 1,191 | 1,135 | 1,137 | -104 | -8.4% | 476,400 |
| 2024/08/01 | 1,260 | 1,264 | 1,228 | 1,241 | -36 | -2.8% | 233,100 |
| 2024/07/31 | 1,245 | 1,277 | 1,232 | 1,277 | +25 | +2% | 295,500 |
| 2024/07/30 | 1,250 | 1,258 | 1,238 | 1,252 | -9 | -0.7% | 213,700 |
| 2024/07/29 | 1,255 | 1,265 | 1,241 | 1,261 | +8 | +0.6% | 282,100 |
| 2024/07/26 | 1,247 | 1,257 | 1,220 | 1,253 | +10 | +0.8% | 360,000 |
| 2024/07/25 | 1,273 | 1,281 | 1,241 | 1,243 | -46 | -3.6% | 484,400 |
| 2024/07/24 | 1,312 | 1,312 | 1,284 | 1,289 | -31 | -2.3% | 262,100 |
| 2024/07/23 | 1,306 | 1,328 | 1,302 | 1,320 | +18 | +1.4% | 206,500 |
| 2024/07/22 | 1,312 | 1,315 | 1,298 | 1,302 | -17 | -1.3% | 256,600 |
| 2024/07/19 | 1,324 | 1,325 | 1,308 | 1,319 | -5 | -0.4% | 301,400 |
| 2024/07/18 | 1,352 | 1,352 | 1,324 | 1,324 | -40 | -2.9% | 277,800 |
| 2024/07/17 | 1,375 | 1,382 | 1,361 | 1,364 | -2 | -0.1% | 154,600 |
| 2024/07/16 | 1,370 | 1,372 | 1,356 | 1,366 | +8 | +0.6% | 242,100 |
| 2024/07/12 | 1,368 | 1,376 | 1,352 | 1,358 | -30 | -2.2% | 235,300 |
| 2024/07/11 | 1,363 | 1,396 | 1,362 | 1,388 | +27 | +2% | 199,000 |
| 2024/07/10 | 1,358 | 1,365 | 1,347 | 1,361 | -8 | -0.6% | 187,400 |
| 2024/07/09 | 1,365 | 1,379 | 1,350 | 1,369 | ±0 | ±0% | 205,400 |
| 2024/07/08 | 1,391 | 1,406 | 1,362 | 1,369 | -17 | -1.2% | 224,800 |
151～
200
件表示中 / 6946件
類似銘柄と比較する
現在ご覧いただいている「ユニプレス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ユニプレス | 101,700円 | -4.5% | -36.3% | 5.90% | - | 0.28倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
| トピー | 204,100円 | -9.9% | -37.9% | 5.05% | 8.83倍 | 0.33倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
| ジャムコ | 179,800円 | +23.6% | +441.5% | 0.00% | 13.19倍 | 3.05倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。ギャレー（厨房設備）も。ファンドがＴＯＢ実施 |
| ユタカ技研 | 218,400円 | -19.1% | -48.4% | 3.30% | 12.45倍 | 0.33倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
| 日車輌 | 199,500円 | -3.5% | -19.1% | 2.01% | 4.88倍 | 0.45倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
市場注目の銘柄
チャート関連のコラム
